And Do HD（3457）の時価総額の推移
- 2015年6月30日
- 68億6547万
- 2016年6月30日
- 158億1221万
- 2017年6月30日
- 145億1433万
- 2018年6月29日
- 499億3919万
- 2019年6月28日
- 269億9651万
- 2020年6月30日
- 177億9463万
- 2021年6月30日
- 197億7059万
- 2022年6月30日
- 160億6224万
- 2023年6月30日
- 230億3228万
- 2024年6月28日
- 211億4039万
- 2025年6月30日
- 220億1169万
2026/01/05～2026/06/03
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/03 | 982 | 1,002 | 972 | 998 | +1.63% | 139,100 | 199億2926万 | -4.31% | 7.19 | 1.04 |
| 06/02 | 986 | 989 | 969 | 982 | -1.11% | 201,500 | 196億975万 | -6.21% | 7.07 | 1.02 |
| 06/01 | 1,008 | 1,008 | 981 | 993 | -1.39% | 283,700 | 198億2941万 | -5.52% | 7.15 | 1.03 |
| 05/29 | 1,024 | 1,025 | 1,005 | 1,007 | -1.95% | 252,000 | 201億898万 | -4.64% | 7.25 | 1.05 |
| 05/28 | 1,028 | 1,036 | 1,018 | 1,027 | -0.1% | 141,100 | 205億836万 | -3.2% | 7.4 | 1.07 |
| 05/27 | 1,017 | 1,034 | 1,013 | 1,028 | +1.48% | 122,600 | 205億2833万 | -3.38% | 7.41 | 1.07 |
| 05/26 | 1,021 | 1,026 | 1,006 | 1,013 | -0.78% | 167,000 | 202億2879万 | -5.15% | 7.3 | 1.05 |
| 05/25 | 1,063 | 1,063 | 1,018 | 1,021 | -3.22% | 130,700 | 203億8855万 | -4.76% | 7.35 | 1.06 |
| 05/22 | 1,055 | 1,061 | 1,051 | 1,055 | +0.29% | 30,200 | 210億6750万 | -1.95% | 7.6 | 1.1 |
| 05/21 | 1,050 | 1,065 | 1,049 | 1,052 | +0.96% | 40,800 | 210億759万 | -2.41% | 7.58 | 1.09 |
| 05/20 | 1,059 | 1,059 | 1,039 | 1,042 | -1.88% | 76,200 | 208億790万 | -3.61% | 7.51 | 1.08 |
| 05/19 | 1,059 | 1,074 | 1,057 | 1,062 | +0.47% | 56,500 | 212億729万 | -2.03% | 7.65 | 1.11 |
| 05/18 | 1,082 | 1,084 | 1,049 | 1,057 | -2.4% | 112,500 | 211億744万 | -2.67% | 7.61 | 1.1 |
| 05/15 | 1,077 | 1,099 | 1,075 | 1,083 | +0.84% | 50,700 | 216億2664万 | -0.55% | 7.8 | 1.13 |
| 05/14 | 1,096 | 1,105 | 1,073 | 1,074 | +3.67% | 128,000 | 214億4692万 | -1.47% | 7.74 | 1.12 |
| 05/13 | 1,040 | 1,042 | 1,030 | 1,036 | -0.1% | 69,900 | 206億8809万 | -5.13% | 7.46 | 1.08 |
| 05/12 | 1,049 | 1,049 | 1,036 | 1,037 | -0.67% | 44,800 | 207億806万 | -5.3% | 7.47 | 1.08 |
| 05/11 | 1,044 | 1,061 | 1,043 | 1,044 | +0.19% | 52,300 | 208億4784万 | -4.83% | 7.52 | 1.09 |
| 05/08 | 1,055 | 1,055 | 1,040 | 1,042 | -0.95% | 59,000 | 208億790万 | -5.19% | 7.51 | 1.08 |
| 05/07 | 1,070 | 1,073 | 1,050 | 1,052 | -0.85% | 67,600 | 210億759万 | -4.45% | 7.58 | 1.09 |
| 05/01 | 1,071 | 1,071 | 1,060 | 1,061 | -0.66% | 40,200 | 211億8732万 | -3.81% | 7.64 | 1.1 |
| 04/30 | 1,081 | 1,084 | 1,068 | 1,068 | -1.48% | 58,200 | 213億2710万 | -3.35% | 7.69 | 1.11 |
| 04/28 | 1,078 | 1,088 | 1,076 | 1,084 | +0.74% | 33,400 | 216億4661万 | -1.99% | 7.81 | 1.13 |
| 04/27 | 1,080 | 1,088 | 1,075 | 1,076 | -0.28% | 70,900 | 214億8685万 | -2.71% | 7.75 | 1.12 |
| 04/24 | 1,086 | 1,091 | 1,079 | 1,079 | -1.01% | 32,300 | 215億4676万 | -2.26% | 7.77 | 1.12 |
| 04/23 | 1,100 | 1,104 | 1,086 | 1,090 | -1.09% | 61,400 | 217億6642万 | -1.27% | 7.85 | 1.13 |
| 04/22 | 1,120 | 1,120 | 1,102 | 1,102 | -1.17% | 27,600 | 220億605万 | -0.18% | 7.94 | 1.15 |
| 04/21 | 1,120 | 1,126 | 1,115 | 1,115 | -0.45% | 20,900 | 222億6565万 | +1.09% | 8.03 | 1.16 |
| 04/20 | 1,114 | 1,122 | 1,110 | 1,120 | +0.72% | 32,200 | 223億6550万 | +1.63% | 8.07 | 1.17 |
| 04/17 | 1,118 | 1,124 | 1,112 | 1,112 | -0.63% | 27,000 | 222億575万 | +1.09% | 8.01 | 1.16 |
| 04/16 | 1,125 | 1,129 | 1,119 | 1,119 | 0% | 30,800 | 223億4553万 | +1.91% | 8.06 | 1.16 |
| 04/15 | 1,124 | 1,130 | 1,118 | 1,119 | +0.09% | 34,400 | 223億4553万 | +2.01% | 8.06 | 1.16 |
| 04/14 | 1,121 | 1,124 | 1,111 | 1,118 | +0.9% | 49,500 | 223億2556万 | +2.01% | 8.05 | 1.16 |
| 04/13 | 1,111 | 1,123 | 1,104 | 1,108 | -0.72% | 38,700 | 221億2587万 | +1.19% | 7.98 | 1.15 |
| 04/10 | 1,131 | 1,135 | 1,113 | 1,116 | -0.45% | 47,700 | 222億8562万 | +2.01% | 8.04 | 1.16 |
| 04/09 | 1,131 | 1,139 | 1,115 | 1,121 | -0.71% | 68,200 | 223億8547万 | +2.47% | 8.08 | 1.17 |
| 04/08 | 1,130 | 1,142 | 1,124 | 1,129 | +0.62% | 50,500 | 225億4522万 | +3.39% | 8.13 | 1.17 |
| 04/07 | 1,108 | 1,123 | 1,108 | 1,122 | +1.26% | 37,000 | 224億544万 | +2.84% | 8.08 | 1.17 |
| 04/06 | 1,107 | 1,115 | 1,103 | 1,108 | -0.27% | 33,200 | 221億2587万 | +1.56% | 7.98 | 1.15 |
| 04/03 | 1,105 | 1,118 | 1,104 | 1,111 | 0% | 24,700 | 221億8578万 | +1.74% | 8 | 1.16 |
| 04/02 | 1,116 | 1,130 | 1,104 | 1,111 | +0.09% | 59,700 | 221億8578万 | +1.74% | 8 | 1.16 |
| 04/01 | 1,117 | 1,118 | 1,100 | 1,110 | +1.83% | 73,000 | 221億6581万 | +1.65% | 8 | 1.16 |
| 03/31 | 1,089 | 1,100 | 1,084 | 1,090 | +0.09% | 148,300 | 217億6642万 | -0.18% | 7.85 | 1.13 |
| 03/30 | 1,083 | 1,098 | 1,075 | 1,089 | -1.45% | 199,300 | 217億4645万 | -0.27% | 7.84 | 1.13 |
| 03/27 | 1,097 | 1,111 | 1,087 | 1,105 | +0.82% | 159,300 | 220億6596万 | +1.19% | 7.96 | 1.15 |
| 03/26 | 1,098 | 1,100 | 1,085 | 1,096 | 0% | 109,600 | 218億8624万 | +0.46% | 7.9 | 1.14 |
| 03/25 | 1,088 | 1,098 | 1,087 | 1,096 | +1.76% | 67,500 | 218億8624万 | +0.55% | 7.9 | 1.14 |
| 03/24 | 1,068 | 1,078 | 1,063 | 1,077 | +3.06% | 93,000 | 215億682万 | -1.1% | 7.76 | 1.12 |
| 03/23 | 1,059 | 1,065 | 1,042 | 1,045 | -2.61% | 99,700 | 208億6781万 | -4.04% | 7.53 | 1.09 |
| 03/19 | 1,086 | 1,095 | 1,073 | 1,073 | -1.92% | 111,000 | 214億2695万 | -1.65% | 7.73 | 1.12 |
| 03/18 | 1,083 | 1,094 | 1,083 | 1,094 | +1.48% | 28,300 | 218億4630万 | +0.18% | 7.88 | 1.14 |
| 03/17 | 1,080 | 1,095 | 1,076 | 1,078 | +0.19% | 50,400 | 215億2679万 | -1.37% | 7.77 | 1.12 |
| 03/16 | 1,070 | 1,076 | 1,062 | 1,076 | +0.65% | 45,900 | 214億8685万 | -1.74% | 7.75 | 1.12 |
| 03/13 | 1,063 | 1,078 | 1,057 | 1,069 | -0.19% | 58,700 | 213億4707万 | -2.55% | 7.7 | 1.11 |
| 03/12 | 1,083 | 1,083 | 1,067 | 1,071 | -1.83% | 52,300 | 213億8701万 | -2.46% | 7.72 | 1.11 |
| 03/11 | 1,097 | 1,106 | 1,091 | 1,091 | -0.64% | 35,100 | 217億8639万 | -0.73% | 7.86 | 1.14 |
| 03/10 | 1,097 | 1,110 | 1,082 | 1,098 | +1.48% | 43,800 | 219億2618万 | -0.09% | 7.91 | 1.14 |
| 03/09 | 1,064 | 1,084 | 1,058 | 1,082 | -1.9% | 76,800 | 216億667万 | -1.55% | 7.79 | 1.13 |
| 03/06 | 1,085 | 1,106 | 1,084 | 1,103 | -0.09% | 41,200 | 220億2602万 | +0.36% | 7.95 | 1.15 |
| 03/05 | 1,095 | 1,110 | 1,084 | 1,104 | +3.27% | 61,900 | 220億4599万 | +0.55% | 7.95 | 1.15 |
| 03/04 | 1,080 | 1,081 | 1,043 | 1,069 | -2.46% | 137,600 | 213億4707万 | -2.55% | 7.7 | 1.11 |
| 03/03 | 1,122 | 1,122 | 1,096 | 1,096 | -2.4% | 71,200 | 218億8624万 | -0.18% | 7.9 | 1.14 |
| 03/02 | 1,110 | 1,126 | 1,109 | 1,123 | -0.8% | 66,000 | 224億2541万 | +2.18% | 8.09 | 1.17 |
| 02/27 | 1,123 | 1,138 | 1,120 | 1,132 | +1.71% | 104,400 | 226億513万 | +3.1% | 8.15 | 1.18 |
| 02/26 | 1,116 | 1,122 | 1,107 | 1,113 | -0.27% | 70,100 | 222億2571万 | +1.46% | 8.02 | 1.16 |
| 02/25 | 1,116 | 1,127 | 1,109 | 1,116 | +0.27% | 141,000 | 222億8562万 | +1.82% | 8.04 | 1.16 |
| 02/24 | 1,077 | 1,116 | 1,077 | 1,113 | +3.15% | 122,500 | 222億2571万 | +1.55% | 8.02 | 1.16 |
| 02/20 | 1,086 | 1,089 | 1,074 | 1,079 | -1.55% | 44,900 | 215億4676万 | -1.55% | 7.77 | 1.12 |
| 02/19 | 1,085 | 1,100 | 1,076 | 1,096 | +0.64% | 64,100 | 218億8624万 | -0.09% | 7.9 | 1.14 |
| 02/18 | 1,073 | 1,091 | 1,066 | 1,089 | +2.35% | 60,100 | 217億4645万 | -0.64% | 7.84 | 1.13 |
| 02/17 | 1,065 | 1,078 | 1,060 | 1,064 | -0.37% | 92,400 | 212億4722万 | -2.92% | 7.66 | 1.11 |
| 02/16 | 1,083 | 1,101 | 1,060 | 1,068 | -1.39% | 140,700 | 213億2710万 | -2.55% | 7.69 | 1.11 |
| 02/13 | 1,102 | 1,110 | 1,083 | 1,083 | -1.72% | 56,700 | 216億2664万 | -1.19% | 7.8 | 1.13 |
| 02/12 | 1,095 | 1,112 | 1,093 | 1,102 | +0.55% | 54,200 | 220億605万 | +0.64% | 7.94 | 1.15 |
| 02/10 | 1,086 | 1,110 | 1,071 | 1,096 | -1.79% | 146,900 | 218億8624万 | +0.27% | 7.9 | 1.14 |
| 02/09 | 1,130 | 1,130 | 1,115 | 1,116 | -0.36% | 46,300 | 222億8562万 | +2.29% | 8.04 | 1.16 |
| 02/06 | 1,123 | 1,123 | 1,110 | 1,120 | -0.27% | 106,900 | 223億6550万 | +2.85% | 8.07 | 1.17 |
| 02/05 | 1,114 | 1,127 | 1,109 | 1,123 | +1.45% | 63,500 | 224億2541万 | +3.41% | 8.09 | 1.17 |
| 02/04 | 1,102 | 1,107 | 1,097 | 1,107 | +0.91% | 56,300 | 221億590万 | +2.22% | 7.97 | 1.15 |
| 02/03 | 1,089 | 1,097 | 1,085 | 1,097 | +1.2% | 52,600 | 219億621万 | +1.48% | 7.9 | 1.14 |
| 02/02 | 1,100 | 1,107 | 1,081 | 1,084 | -0.46% | 66,100 | 216億4661万 | +0.46% | 7.81 | 1.13 |
| 01/30 | 1,086 | 1,090 | 1,080 | 1,089 | +0.28% | 40,200 | 217億4645万 | +1.11% | 7.84 | 1.13 |
| 01/29 | 1,080 | 1,086 | 1,069 | 1,086 | +0.56% | 143,000 | 216億8655万 | +1.02% | 7.82 | 1.13 |
| 01/28 | 1,093 | 1,093 | 1,080 | 1,080 | -0.92% | 46,000 | 215億6673万 | +0.65% | 7.78 | 1.12 |
| 01/27 | 1,096 | 1,101 | 1,086 | 1,090 | -0.82% | 44,600 | 217億6642万 | +1.77% | 7.85 | 1.13 |
| 01/26 | 1,096 | 1,105 | 1,087 | 1,099 | -0.18% | 54,100 | 219億4615万 | +2.9% | 7.92 | 1.14 |
| 01/23 | 1,108 | 1,116 | 1,101 | 1,101 | -1.17% | 39,200 | 219億8608万 | +3.38% | 7.93 | 1.15 |
| 01/22 | 1,106 | 1,115 | 1,105 | 1,114 | +1.83% | 41,400 | 222億4568万 | +4.8% | 8.02 | 1.16 |
| 01/21 | 1,093 | 1,105 | 1,087 | 1,094 | -0.64% | 36,200 | 218億4630万 | +3.31% | 7.88 | 1.14 |
| 01/20 | 1,105 | 1,107 | 1,092 | 1,101 | -0.18% | 41,100 | 219億8608万 | +4.26% | 7.93 | 1.15 |
| 01/19 | 1,115 | 1,115 | 1,095 | 1,103 | -1.16% | 41,100 | 220億2602万 | +4.85% | 7.95 | 1.15 |
| 01/16 | 1,098 | 1,116 | 1,095 | 1,116 | +1.73% | 89,900 | 222億8562万 | +6.49% | 8.04 | 1.16 |
| 01/15 | 1,080 | 1,097 | 1,078 | 1,097 | +0.37% | 41,800 | 219億621万 | +5.18% | 7.9 | 1.14 |
| 01/14 | 1,077 | 1,093 | 1,076 | 1,093 | +1.67% | 59,400 | 218億2633万 | +5.1% | 7.87 | 1.14 |
| 01/13 | 1,084 | 1,086 | 1,068 | 1,075 | +0.66% | 63,900 | 214億6689万 | +3.76% | 7.74 | 1.12 |
| 01/09 | 1,074 | 1,077 | 1,061 | 1,068 | +0.28% | 47,600 | 213億2710万 | +3.39% | 7.69 | 1.11 |
| 01/08 | 1,060 | 1,067 | 1,060 | 1,065 | +0.38% | 36,000 | 212億6719万 | +3.3% | 7.67 | 1.11 |
| 01/07 | 1,057 | 1,067 | 1,054 | 1,061 | +0.19% | 52,400 | 211億8732万 | +3.01% | 7.64 | 1.1 |
| 01/06 | 1,038 | 1,059 | 1,036 | 1,059 | +2.22% | 44,600 | 211億4738万 | +2.92% | 7.63 | 1.1 |
| 01/05 | 1,058 | 1,064 | 1,033 | 1,036 | -2.08% | 76,300 | 206億8809万 | +0.78% | 7.46 | 1.08 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2015年 6月期 | 733 14,650 5/29 | 192 3,830 3/27 | 12,540,000 627,000 3/25 | 122億9574万 | 31億766万 | 68億6547万 6/30 |
| 2016年 6月期 | 1,355 2,710 5/9 | 326 1,302 8/25 | 1,899,200 474,800 3/10 | 229億6454万 | 54億6384万 | 158億1221万 6/30 |
| 2017年 6月期 | 956 1,911 7/1 | 525 1,051 9/2 1,050 9/1 | 716,000 358,000 9/6 | 160億3902万 | 89億617万 | 145億1433万 6/30 |
| 2018年 6月期 | 3,175 6,350 5/18 | 705 1,410 9/6 | 1,656,800 828,400 5/9 | 539億8770万 | 119億8218万 | 499億3919万 6/29 |
| 2019年 6月期 | 2,695 8/30 8/27 | 882 12/25 | 2,191,100 2/5 | 522億4742万 | 171億2420万 | 269億9651万 6/28 |
| 2020年 6月期 | 1,979 10/7 | 550 3/19 | 943,900 8/14 | 385億500万 | 107億1422万 | 177億9463万 6/30 |
| 2021年 6月期 | 1,436 10/20 | 754 7/31 | 523,300 8/13 | 279億9453万 | 146億9606万 | 197億7059万 6/30 |
| 2022年 6月期 | 1,138 11/16 | 805 1/27 | 518,700 11/12 | 222億5609万 | 157億4515万 | 160億6224万 6/30 |
| 2023年 6月期 | 1,292 6/28 6/23 | 760 12/27 | 411,400 6/29 | 252億8082万 | 148億7046万 | 230億3228万 6/30 |
| 2024年 6月期 | 1,319 4/15 | 935 10/24 | 440,900 6/27 | 262億4598万 | 185億9715万 | 211億4039万 6/28 |
| 2025年 6月期 | 1,395 4/23 | 825 8/5 | 641,200 12/20 | 277億7947万 | 164億2311万 | 220億1169万 6/30 |
| 最新 | 998 2026/6/3 | 139,100 | 199億2926万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
